Discover Financial Services (NY: DFS )

107.44 -1.11 (-1.02%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.89 34.10 33.78 33.96 6,274,327 +0.06(+0.17%)
Nov 29, 2012 33.78 34.17 33.61 33.90 3,466,642 +0.24(+0.70%)
Nov 28, 2012 32.89 33.69 32.89 33.66 2,767,770 +0.54(+1.63%)
Nov 27, 2012 33.66 33.78 33.09 33.12 4,626,113 -0.61(-1.81%)
Nov 26, 2012 33.70 33.80 33.46 33.74 3,227,892 -0.10(-0.29%)
Nov 23, 2012 33.77 33.86 33.62 33.83 1,671,983 +0.27(+0.80%)
Nov 21, 2012 33.84 33.87 33.15 33.57 3,833,545 -0.13(-0.39%)
Nov 20, 2012 33.30 33.88 33.12 33.70 5,413,651 +0.39(+1.18%)
Nov 19, 2012 32.59 33.32 32.59 33.30 5,057,794 +1.10(+3.42%)
Nov 16, 2012 31.32 32.32 31.32 32.20 7,591,727 +0.91(+2.92%)
Nov 15, 2012 32.60 32.70 30.93 31.29 15,916,082 -1.34(-4.10%)
Nov 14, 2012 33.69 33.89 32.54 32.63 7,717,979 -0.98(-2.91%)
Nov 13, 2012 33.29 34.03 33.20 33.61 4,418,331 +0.02(+0.05%)
Nov 12, 2012 33.62 33.81 33.45 33.59 3,354,501 +0.07(+0.19%)
Nov 09, 2012 33.10 33.79 33.05 33.52 5,429,458 +0.26(+0.79%)
Nov 08, 2012 33.22 33.65 33.10 33.26 6,132,255 +0.13(+0.39%)
Nov 07, 2012 33.48 33.79 33.12 33.13 7,058,167 -0.67(-1.98%)
Nov 06, 2012 33.02 34.12 32.86 33.80 5,269,507 +0.95(+2.88%)
Nov 05, 2012 33.25 33.38 32.61 32.86 6,235,686 -0.59(-1.76%)
Nov 02, 2012 33.98 34.09 33.42 33.44 4,816,978 -0.28(-0.82%)
Nov 01, 2012 33.52 33.78 33.31 33.72 5,277,222 +0.26(+0.78%)
Oct 31, 2012 32.90 33.48 32.74 33.46 4,712,421 +0.61(+1.86%)
Oct 26, 2012 32.52 32.85 32.85 32.85 5,006,858 +0.33(+1.00%)
Oct 25, 2012 32.79 32.90 32.39 32.52 3,361,887 +0.02(+0.05%)
Oct 24, 2012 32.41 32.88 32.41 32.50 4,280,213 +0.19(+0.58%)
Oct 23, 2012 32.09 32.51 31.98 32.32 3,970,818 -0.02(-0.05%)
Oct 19, 2012 32.86 33.02 32.12 32.33 5,716,442 -0.66(-2.00%)
Oct 18, 2012 33.19 33.32 32.64 32.99 4,145,786 -0.30(-0.91%)
Oct 17, 2012 32.92 33.35 32.91 33.30 5,476,803 +0.61(+1.87%)
Oct 16, 2012 32.31 32.79 32.31 32.68 4,769,352 +0.54(+1.68%)
Oct 15, 2012 31.83 32.33 31.62 32.15 4,052,016 +0.49(+1.55%)
Oct 12, 2012 32.28 32.33 31.55 31.66 4,155,960 -0.65(-2.02%)
Oct 11, 2012 32.49 32.70 32.31 32.31 3,179,335 +0.12(+0.38%)
Oct 10, 2012 32.64 32.71 31.88 32.19 5,037,369 -0.27(-0.83%)
Oct 09, 2012 32.78 33.05 32.38 32.46 4,534,755 -0.42(-1.29%)
Oct 08, 2012 32.78 33.01 32.64 32.88 4,062,522 -0.08(-0.25%)
Oct 05, 2012 33.22 33.30 32.81 32.96 3,553,462 -0.02(-0.05%)
Oct 04, 2012 32.62 33.13 32.57 32.98 4,140,430 +0.58(+1.79%)
Oct 03, 2012 32.05 32.40 31.98 32.40 4,605,753 +0.17(+0.53%)
Oct 02, 2012 32.64 32.64 32.03 32.23 4,798,975 -0.27(-0.83%)
Oct 01, 2012 32.60 32.75 32.12 32.50 6,013,224 +0.15(+0.48%)
Sep 28, 2012 32.26 32.79 31.80 32.34 8,599,208 +0.02(+0.05%)
Sep 27, 2012 31.14 32.46 30.58 32.33 10,831,347 +2.19(+7.27%)
Sep 26, 2012 30.60 30.76 30.12 30.14 6,643,914 -0.50(-1.65%)
Sep 25, 2012 31.45 31.71 30.49 30.64 7,140,030 -0.81(-2.56%)
Sep 24, 2012 31.37 31.64 31.14 31.45 4,904,986 +0.01(+0.03%)
Sep 21, 2012 31.19 31.73 31.18 31.44 6,371,284 +0.37(+1.21%)
Sep 20, 2012 31.24 31.43 30.97 31.06 4,885,530 -0.28(-0.91%)
Sep 19, 2012 31.56 31.71 31.22 31.35 4,890,268 +0.00(+0.00%)
Sep 18, 2012 31.53 31.69 31.21 31.35 4,575,354 -0.18(-0.57%)
Sep 17, 2012 31.57 31.92 31.40 31.53 5,112,135 -0.47(-1.48%)
Sep 14, 2012 31.94 32.27 31.80 32.00 6,331,377 +0.04(+0.13%)
Sep 13, 2012 31.16 32.04 30.97 31.96 5,198,238 +0.81(+2.61%)
Sep 12, 2012 31.33 31.45 31.05 31.14 4,392,175 -0.07(-0.21%)
Sep 11, 2012 31.21 31.34 30.97 31.21 3,180,910 +0.10(+0.31%)
Sep 10, 2012 31.32 31.41 31.10 31.11 2,827,742 -0.20(-0.65%)
Sep 07, 2012 31.23 31.50 30.96 31.32 3,567,000 +0.20(+0.63%)
Sep 06, 2012 31.05 31.23 30.80 31.12 5,788,766 +0.26(+0.84%)
Sep 05, 2012 31.79 31.79 30.69 30.86 6,631,178 -0.68(-2.17%)
Sep 04, 2012 31.45 31.80 31.45 31.54 4,474,157 +0.02(+0.05%)
Aug 31, 2012 31.43 31.63 31.21 31.53 2,671,923 +0.29(+0.94%)
Aug 30, 2012 31.21 31.40 31.03 31.23 2,969,721 -0.11(-0.34%)
Aug 29, 2012 31.41 31.53 31.13 31.34 2,788,758 -0.34(-1.08%)
Aug 27, 2012 31.45 31.93 31.28 31.68 5,691,538 +0.26(+0.83%)
Aug 24, 2012 30.88 31.60 30.86 31.42 3,822,791 +0.41(+1.31%)
Aug 23, 2012 31.16 31.50 31.01 31.01 4,550,409 -0.27(-0.86%)
Aug 22, 2012 30.45 31.86 30.45 31.28 10,168,955 +1.16(+3.86%)
Aug 21, 2012 30.41 30.54 30.02 30.12 2,929,110 -0.14(-0.46%)
Aug 20, 2012 30.73 30.73 30.14 30.26 3,185,566 -0.49(-1.59%)
Aug 17, 2012 30.98 30.98 30.49 30.75 3,806,167 -0.03(-0.11%)
Aug 16, 2012 30.00 30.95 29.93 30.78 5,611,856 +0.78(+2.61%)
Aug 15, 2012 29.88 30.05 29.76 30.00 3,334,900 +0.11(+0.38%)
Aug 14, 2012 30.07 30.20 29.79 29.88 2,913,761 -0.07(-0.22%)
Aug 13, 2012 29.92 30.03 29.55 29.95 3,300,200 -0.04(-0.14%)
Aug 10, 2012 29.61 30.05 29.57 29.99 3,560,519 +0.25(+0.85%)
Aug 09, 2012 30.00 30.20 29.71 29.74 4,314,088 -0.45(-1.48%)
Aug 08, 2012 29.84 30.26 29.68 30.18 4,605,994 +0.16(+0.54%)
Aug 07, 2012 29.84 30.30 29.84 30.02 4,414,174 +0.22(+0.74%)
Aug 06, 2012 29.78 29.96 29.71 29.80 4,340,542 +0.10(+0.33%)
Aug 03, 2012 29.21 29.74 29.00 29.70 4,611,488 +0.99(+3.46%)
Aug 02, 2012 28.51 29.04 28.30 28.71 4,409,424 -0.35(-1.20%)
Aug 01, 2012 29.38 29.06 29.06 29.06 4,174,594 -0.21(-0.72%)
Jul 31, 2012 29.69 29.69 29.13 29.27 6,055,563 -0.42(-1.43%)
Jul 30, 2012 29.56 29.78 29.35 29.70 5,312,617 +0.06(+0.19%)
Jul 27, 2012 29.21 29.80 28.90 29.64 5,902,080 +0.72(+2.48%)
Jul 26, 2012 28.33 29.00 28.16 28.92 5,344,389 +1.10(+3.95%)
Jul 25, 2012 27.99 28.10 27.61 27.82 3,090,957 -0.05(-0.18%)
Jul 24, 2012 28.12 28.13 27.51 27.87 6,110,302 -0.21(-0.75%)
Jul 23, 2012 27.92 28.18 27.82 28.08 4,893,651 -0.33(-1.17%)
Jul 20, 2012 28.07 28.72 27.92 28.42 4,914,546 -0.02(-0.06%)
Jul 19, 2012 28.65 28.82 28.31 28.43 5,924,562 -0.20(-0.68%)
Jul 18, 2012 28.99 29.13 28.56 28.63 4,990,354 -0.42(-1.46%)
Jul 17, 2012 28.82 29.22 28.52 29.05 4,128,510 +0.44(+1.54%)
Jul 16, 2012 28.40 28.78 28.31 28.61 4,120,261 +0.15(+0.54%)
Jul 13, 2012 28.24 28.48 28.17 28.46 3,219,929 +0.34(+1.22%)
Jul 12, 2012 27.88 28.34 27.58 28.12 5,748,202 -0.09(-0.32%)
Jul 11, 2012 28.02 28.28 27.73 28.21 6,022,760 +0.33(+1.20%)
Jul 10, 2012 28.73 28.78 27.77 27.87 5,470,515 -0.63(-2.20%)
Jul 09, 2012 28.66 28.78 28.37 28.50 3,890,132 -0.24(-0.85%)
Jul 06, 2012 28.49 28.85 28.41 28.74 3,621,179 -0.04(-0.14%)
Jul 05, 2012 28.72 29.08 28.62 28.78 4,601,204 -0.07(-0.25%)
Jul 03, 2012 28.48 28.96 28.38 28.86 3,768,375 +0.46(+1.61%)
Jul 02, 2012 28.23 28.49 28.08 28.40 4,327,627 +0.33(+1.19%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
Jun 01, 2012 26.15 26.35 24.91 24.93 11,580,449 -1.94(-7.22%)
May 31, 2012 26.94 27.12 26.45 26.87 5,684,660 -0.13(-0.48%)
May 30, 2012 26.90 27.18 26.45 27.00 9,095,629 -0.07(-0.27%)
May 29, 2012 26.75 27.18 26.56 27.08 5,457,157 +0.51(+1.92%)
May 25, 2012 26.46 26.79 26.42 26.57 3,000,085 +0.09(+0.34%)
May 24, 2012 26.44 26.61 26.11 26.48 4,440,106 +0.22(+0.83%)
May 23, 2012 25.97 26.31 25.83 26.26 6,018,270 +0.01(+0.03%)
May 22, 2012 26.62 26.92 26.13 26.25 6,720,548 -0.14(-0.52%)
May 21, 2012 25.58 26.44 25.45 26.39 5,431,520 +0.80(+3.14%)
May 18, 2012 25.73 25.91 25.45 25.58 6,525,617 +0.02(+0.10%)
May 17, 2012 26.82 26.93 25.55 25.56 11,149,284 -1.30(-4.84%)
May 16, 2012 27.26 27.43 26.86 26.86 5,027,590 -0.25(-0.93%)
May 15, 2012 27.24 27.49 27.03 27.11 4,127,290 -0.16(-0.60%)
May 14, 2012 27.31 27.61 27.25 27.27 5,437,224 -0.42(-1.52%)
May 11, 2012 26.99 27.74 26.75 27.69 5,220,397 +0.50(+1.85%)
May 10, 2012 27.26 27.41 27.07 27.19 3,306,449 +0.10(+0.36%)
May 09, 2012 26.77 27.45 26.55 27.09 6,530,367 +0.00(+0.00%)
May 08, 2012 27.01 27.22 26.74 27.09 5,731,359 -0.10(-0.36%)
May 07, 2012 26.98 27.41 26.92 27.19 4,071,226 -0.02(-0.06%)
May 04, 2012 27.20 27.34 27.02 27.21 4,117,898 -0.19(-0.71%)
May 03, 2012 27.94 28.03 27.35 27.40 5,684,973 -0.45(-1.63%)
May 02, 2012 27.78 28.05 27.70 27.86 5,085,811 -0.06(-0.20%)
May 01, 2012 27.59 28.21 27.48 27.91 5,130,115 +0.40(+1.45%)
Apr 30, 2012 27.63 27.72 27.42 27.52 3,935,339 -0.15(-0.56%)
Apr 27, 2012 27.59 27.80 27.52 27.67 3,819,641 +0.17(+0.62%)
Apr 26, 2012 27.19 27.55 27.06 27.50 3,557,599 +0.28(+1.01%)
Apr 25, 2012 26.90 27.27 26.79 27.22 3,944,690 +0.62(+2.32%)
Apr 24, 2012 26.62 26.90 26.38 26.61 4,858,674 +0.01(+0.03%)
Apr 23, 2012 26.31 26.65 26.02 26.60 5,574,892 -0.13(-0.49%)
Apr 20, 2012 26.65 26.99 26.58 26.73 4,536,040 +0.13(+0.49%)
Apr 19, 2012 26.78 26.83 26.38 26.60 5,382,741 +0.10(+0.37%)
Apr 18, 2012 26.54 26.68 26.34 26.50 4,494,791 -0.15(-0.55%)
Apr 17, 2012 26.60 26.78 26.41 26.65 4,911,791 +0.25(+0.95%)
Apr 16, 2012 26.67 26.87 26.27 26.40 6,092,763 -0.30(-1.12%)
Apr 13, 2012 26.89 27.04 26.58 26.70 6,249,740 -0.31(-1.14%)
Apr 12, 2012 26.57 27.06 26.39 27.00 5,390,697 +0.48(+1.81%)
Apr 11, 2012 26.40 26.60 26.31 26.53 5,199,996 +0.41(+1.55%)
Apr 10, 2012 26.49 26.75 26.11 26.12 6,533,498 -0.38(-1.44%)
Apr 09, 2012 26.40 26.65 26.17 26.50 5,110,482 -0.35(-1.30%)
Apr 05, 2012 26.62 26.93 26.61 26.85 4,655,069 +0.06(+0.24%)
Apr 04, 2012 26.83 27.01 26.59 26.79 6,114,992 -0.41(-1.52%)
Apr 03, 2012 27.30 27.35 26.95 27.20 8,143,057 -0.07(-0.27%)
Apr 02, 2012 27.30 27.49 27.04 27.27 7,377,519 +0.29(+1.08%)
Mar 30, 2012 26.87 27.05 26.42 26.98 10,619,542 +0.32(+1.18%)
Mar 29, 2012 26.70 27.07 26.57 26.67 7,539,705 -0.17(-0.63%)
Mar 28, 2012 27.25 27.28 26.64 26.84 8,950,813 -0.53(-1.92%)
Mar 27, 2012 27.42 27.52 27.20 27.36 8,991,263 -0.02(-0.06%)
Mar 26, 2012 27.60 27.60 26.96 27.38 11,199,694 +0.00(+0.00%)
Mar 23, 2012 26.54 27.86 26.13 27.38 16,548,610 +1.08(+4.12%)
Mar 22, 2012 25.39 26.79 25.17 26.29 15,908,307 +0.69(+2.69%)
Mar 21, 2012 25.90 26.12 25.58 25.61 9,267,844 -0.18(-0.69%)
Mar 20, 2012 25.78 26.29 25.61 25.78 12,598,631 -0.50(-1.91%)
Mar 19, 2012 25.89 26.87 25.86 26.29 9,270,309 +0.35(+1.34%)
Mar 16, 2012 26.13 26.30 25.88 25.94 8,965,374 +0.02(+0.09%)
Mar 15, 2012 26.14 26.14 25.56 25.91 9,255,843 -0.02(-0.06%)
Mar 14, 2012 26.29 26.45 25.73 25.93 7,360,739 +0.02(+0.06%)
Mar 13, 2012 25.05 25.98 25.01 25.91 6,789,905 +1.00(+4.03%)
Mar 12, 2012 24.78 24.93 24.44 24.91 5,043,173 +0.14(+0.56%)
Mar 09, 2012 24.67 25.13 24.60 24.77 4,310,319 +0.19(+0.76%)
Mar 08, 2012 24.75 24.76 24.41 24.59 3,826,067 -0.01(-0.03%)
Mar 07, 2012 24.34 24.77 24.33 24.59 3,825,009 +0.37(+1.54%)
Mar 06, 2012 24.37 24.62 23.97 24.22 5,822,080 -0.45(-1.84%)
Mar 05, 2012 24.71 24.77 24.46 24.67 4,184,687 -0.03(-0.13%)
Mar 02, 2012 24.83 24.93 24.59 24.71 3,246,231 -0.11(-0.46%)
Mar 01, 2012 24.35 24.97 24.29 24.82 4,686,527 +0.53(+2.20%)
Feb 29, 2012 24.70 24.84 24.25 24.29 5,147,848 -0.29(-1.19%)
Feb 28, 2012 24.38 24.59 24.17 24.58 5,797,317 +0.43(+1.78%)
Feb 27, 2012 24.20 24.37 24.05 24.15 5,391,767 -0.28(-1.16%)
Feb 24, 2012 24.33 24.50 24.20 24.43 4,623,337 +0.12(+0.50%)
Feb 23, 2012 24.05 24.33 23.96 24.31 4,864,949 +0.26(+1.08%)
Feb 22, 2012 24.12 24.28 24.03 24.05 4,744,392 +0.02(+0.10%)
Feb 21, 2012 24.17 24.22 23.85 24.03 5,918,402 +0.12(+0.51%)
Feb 17, 2012 24.29 24.29 23.87 23.91 4,001,109 -0.03(-0.14%)
Feb 16, 2012 23.49 23.96 23.43 23.94 5,456,484 +0.46(+1.96%)
Feb 15, 2012 23.19 23.75 23.19 23.48 7,578,973 +0.43(+1.86%)
Feb 14, 2012 23.15 23.19 22.88 23.05 5,611,426 -0.16(-0.70%)
Feb 13, 2012 22.97 23.22 22.92 23.21 5,915,094 +0.40(+1.77%)
Feb 10, 2012 23.09 23.15 22.72 22.81 5,022,380 -0.57(-2.46%)
Feb 09, 2012 23.31 23.45 23.06 23.38 5,190,043 +0.09(+0.38%)
Feb 08, 2012 23.43 23.46 22.99 23.29 5,841,528 -0.13(-0.55%)
Feb 07, 2012 22.82 23.49 22.81 23.42 6,971,065 +0.53(+2.33%)
Feb 06, 2012 22.74 22.98 22.64 22.89 4,081,363 +0.05(+0.21%)
Feb 03, 2012 22.72 22.92 22.64 22.84 6,472,338 +0.38(+1.69%)
Feb 02, 2012 22.52 22.62 22.34 22.46 3,336,391 +0.02(+0.11%)
Feb 01, 2012 22.36 22.68 22.18 22.43 6,847,932 +0.44(+1.99%)
Jan 31, 2012 22.21 22.40 21.80 22.00 7,174,517 -0.09(-0.40%)
Jan 30, 2012 21.94 22.14 21.49 22.09 7,020,212 +0.12(+0.55%)
Jan 27, 2012 22.13 22.37 21.75 21.96 10,953,435 -0.66(-2.93%)
Jan 26, 2012 22.30 22.73 22.19 22.63 9,530,296 +0.41(+1.86%)
Jan 25, 2012 22.43 22.53 22.19 22.21 9,152,849 -0.31(-1.37%)
Jan 24, 2012 22.30 22.54 22.18 22.52 7,391,374 +0.07(+0.32%)
Jan 23, 2012 22.19 22.51 21.98 22.45 7,159,367 +0.28(+1.28%)
Jan 20, 2012 21.83 22.22 21.65 22.17 8,523,976 +0.21(+0.96%)
Jan 19, 2012 21.80 22.05 21.74 21.96 7,586,120 +0.17(+0.78%)
Jan 18, 2012 21.77 22.03 21.59 21.79 6,879,292 -0.06(-0.30%)
Jan 17, 2012 21.79 21.92 21.63 21.85 8,415,814 +0.40(+1.85%)
Jan 13, 2012 21.02 21.66 20.96 21.45 8,847,440 +0.15(+0.68%)
Jan 12, 2012 20.95 21.36 20.94 21.31 7,094,526 +0.38(+1.82%)
Jan 11, 2012 20.68 20.98 20.42 20.93 7,951,140 +0.17(+0.82%)
Jan 10, 2012 20.03 20.81 19.96 20.76 11,650,997 +1.01(+5.12%)
Jan 09, 2012 19.81 19.95 19.62 19.75 4,063,396 +0.08(+0.41%)
Jan 06, 2012 19.94 20.00 19.55 19.67 4,243,423 -0.18(-0.90%)
Jan 05, 2012 19.43 19.96 19.22 19.84 5,649,090 +0.17(+0.86%)
Jan 04, 2012 19.62 19.81 19.42 19.67 6,409,864 +0.25(+1.29%)
Dec 30, 2011 19.45 19.54 19.31 19.42 2,399,190 -0.11(-0.58%)
Dec 29, 2011 19.40 19.58 19.29 19.54 3,535,834 +0.15(+0.79%)
Dec 28, 2011 19.62 19.67 19.35 19.38 3,164,485 -0.19(-0.99%)
Dec 27, 2011 19.69 19.71 19.45 19.58 3,197,323 -0.16(-0.82%)
Dec 23, 2011 19.59 19.74 19.44 19.74 3,026,319 +0.26(+1.32%)
Dec 21, 2011 19.55 19.67 19.19 19.48 3,957,902 -0.04(-0.21%)
Dec 20, 2011 19.38 19.63 19.31 19.52 6,997,920 +0.52(+2.76%)
Dec 19, 2011 19.58 19.67 18.94 19.00 5,944,893 -0.53(-2.72%)
Dec 16, 2011 18.79 19.54 18.78 19.53 12,087,521 +0.93(+5.03%)
Dec 15, 2011 19.62 19.62 18.41 18.59 13,378,068 -0.60(-3.15%)
Dec 14, 2011 19.18 19.47 18.88 19.20 7,320,490 -0.05(-0.25%)
Dec 13, 2011 19.58 19.78 19.06 19.25 8,330,083 -0.27(-1.36%)
Dec 12, 2011 19.79 19.79 19.21 19.51 5,652,323 -0.43(-2.14%)
Dec 09, 2011 19.43 20.03 19.40 19.94 5,103,974 +0.62(+3.21%)
Dec 08, 2011 19.58 19.75 19.25 19.32 4,628,364 -0.45(-2.28%)
Dec 07, 2011 19.61 19.85 19.29 19.77 4,232,676 +0.12(+0.62%)
Dec 06, 2011 19.74 19.80 19.46 19.65 3,558,729 -0.10(-0.53%)
Dec 05, 2011 19.85 19.95 19.54 19.75 4,090,710 +0.24(+1.24%)
Dec 02, 2011 19.63 20.00 19.44 19.51 4,830,381 +0.14(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.